
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6.66 | 4.67499649024 | 142.46 | 149.24 | 142.46 | 18 | 143.35444444 | DE |
4 | 23.94 | 19.1244607765 | 125.18 | 149.24 | 123.74 | 25 | 132.77296 | DE |
12 | 26.32 | 21.4332247557 | 122.8 | 149.24 | 113.42 | 18 | 127.12812933 | DE |
26 | 40.94 | 37.8443335182 | 108.18 | 149.24 | 105.6 | 61 | 113.81227458 | DE |
52 | 65.57 | 78.4799521245 | 83.55 | 149.24 | 82.55 | 74 | 104.89138192 | DE |
156 | 63.82 | 74.8182883939 | 85.3 | 149.24 | 82.55 | 71 | 101.79683719 | DE |
260 | 63.82 | 74.8182883939 | 85.3 | 149.24 | 82.55 | 71 | 101.79683719 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740502500 | 149.12 | 2.06 | 1.40 | 149.24 | 149.24 | 149.06 | 14 |
1740416100 | 147.06 | 4.6 | 3.23 | 147.06 | 147.06 | 147.06 | 7 |
1740156900 | 142.46 | 0 | 0.00 | 142.46 | 142.46 | 142.46 | 0 |
1740070500 | 142.46 | 0 | 0.00 | 142.46 | 142.46 | 142.46 | 0 |
1739984100 | 142.46 | 0 | 0.00 | 142.46 | 142.46 | 142.46 | 0 |
1739897700 | 142.46 | -2.6 | -1.79 | 142.46 | 142.46 | 142.46 | 29 |
1739811300 | 145.06 | 1.48 | 1.03 | 143.8 | 145.06 | 143.8 | 13 |
1739552100 | 143.58 | 0 | 0.00 | 143.58 | 143.58 | 143.58 | 0 |
1739465700 | 143.58 | 0 | 0.00 | 143.58 | 143.58 | 143.58 | 0 |
1739379300 | 143.58 | 1.78 | 1.26 | 143.58 | 143.58 | 143.58 | 20 |
1739292900 | 141.8 | 0.36 | 0.25 | 141.8 | 141.8 | 141.8 | 13 |
1739206500 | 141.44 | 1.72 | 1.23 | 141.44 | 141.44 | 141.44 | 2 |
1738947300 | 139.72 | 14.14 | 11.26 | 139.47999 | 139.72 | 139.47999 | 23 |
1738860900 | 125.58 | 0 | 0.00 | 125.58 | 125.58 | 125.58 | 0 |
1738774500 | 125.58 | 0 | 0.00 | 125.58 | 125.58 | 125.58 | 0 |
1738688100 | 125.58 | 0 | 0.00 | 125.58 | 125.58 | 125.58 | 0 |
1738601700 | 125.58 | 1.26 | 1.01 | 125.58 | 125.58 | 125.58 | 29 |
1738342500 | 124.32 | 0 | 0.00 | 124.32 | 124.32 | 124.32 | 0 |
1738256100 | 124.32 | -1.08 | -0.86 | 124.32 | 124.32 | 124.32 | 2 |
1738169700 | 125.4 | 0 | 0.00 | 125.4 | 125.4 | 125.4 | 0 |
1738083300 | 125.4 | 4.72 | 3.91 | 125.18 | 125.4 | 123.74 | 112 |
1737996900 | 120.68 | 0 | 0.00 | 120.68 | 120.68 | 120.68 | 0 |
1737737700 | 120.68 | 2.54 | 2.15 | 119.18 | 120.68 | 119.18 | 56 |
1737651300 | 118.14 | 0 | 0.00 | 118.14 | 118.14 | 118.14 | 0 |
1737564900 | 118.14 | 0 | 0.00 | 118.14 | 118.14 | 118.14 | 0 |
1737478500 | 118.14 | -0.24 | -0.20 | 118.14 | 118.14 | 118.14 | 8 |
1737392100 | 118.38 | 4.66 | 4.10 | 118.38 | 118.38 | 118.38 | 1 |
1737132900 | 113.72 | 0 | 0.00 | 113.72 | 113.72 | 113.72 | 0 |
1737046500 | 113.72 | 0 | 0.00 | 113.72 | 113.72 | 113.72 | 0 |
1736960100 | 113.72 | -2.4 | -2.07 | 116.04 | 116.04 | 113.72 | 16 |
1736873700 | 116.12 | 2.7 | 2.38 | 116.12 | 116.12 | 116.12 | 5 |
1736787300 | 113.42 | -5.74 | -4.82 | 113.42 | 113.42 | 113.42 | 11 |
1736528100 | 119.16 | 0 | 0.00 | 119.16 | 119.16 | 119.16 | 0 |
1736441700 | 119.16 | 0 | 0.00 | 119.16 | 119.16 | 119.16 | 0 |
1736355300 | 119.16 | 0 | 0.00 | 119.16 | 119.16 | 119.16 | 0 |
1736268900 | 119.16 | 0 | 0.00 | 119.16 | 119.16 | 119.16 | 0 |
1736182500 | 119.16 | 0 | 0.00 | 119.16 | 119.16 | 119.16 | 0 |
1735923300 | 119.16 | -0.84 | -0.70 | 118.84 | 119.16 | 118.84 | 33 |
1735836900 | 120 | 2.26 | 1.92 | 119.48 | 120 | 119.48 | 10 |
1735577700 | 117.74 | 0 | 0.00 | 117.74 | 117.74 | 117.74 | 0 |
1735318500 | 117.74 | -6.24 | -5.03 | 117.74 | 117.74 | 117.74 | 1 |
1734972900 | 123.98 | 1.24 | 1.01 | 123.98 | 123.98 | 123.98 | 1 |
1734713700 | 122.74 | 0 | 0.00 | 122.74 | 122.74 | 122.74 | 0 |
1734627300 | 122.74 | 0 | 0.00 | 122.74 | 122.74 | 122.74 | 0 |
1734540900 | 122.74 | 0 | 0.00 | 122.74 | 122.74 | 122.74 | 0 |
1734454500 | 122.74 | 0 | 0.00 | 122.74 | 122.74 | 122.74 | 0 |
1734368100 | 122.74 | 0 | 0.00 | 122.74 | 122.74 | 122.74 | 0 |
1734108900 | 122.74 | 1.4 | 1.15 | 122.74 | 122.74 | 122.74 | 3 |
1734022500 | 121.34 | -1.02 | -0.83 | 121.34 | 121.34 | 121.34 | 13 |
1733936100 | 122.36 | 0 | 0.00 | 122.36 | 122.36 | 122.36 | 0 |
1733849700 | 122.36 | -0.44 | -0.36 | 122.36 | 122.36 | 122.36 | 13 |
1733763300 | 122.8 | 0 | 0.00 | 122.8 | 122.8 | 122.8 | 0 |
1733504100 | 122.8 | 0 | 0.00 | 122.8 | 122.8 | 122.8 | 0 |
1733417700 | 122.8 | 0 | 0.00 | 122.8 | 122.8 | 122.8 | 0 |
1733331300 | 122.8 | -2.52 | -2.01 | 122.8 | 122.8 | 122.8 | 12 |
1733244900 | 125.32 | 0 | 0.00 | 125.32 | 125.32 | 125.32 | 0 |
1733158500 | 125.32 | 0 | 0.00 | 125.32 | 125.32 | 125.32 | 0 |
1732899300 | 125.32 | -1.84 | -1.45 | 125.32 | 125.32 | 125.32 | 3 |
1732812900 | 127.16 | 0 | 0.00 | 127.16 | 127.16 | 127.16 | 0 |
1732726500 | 127.16 | 2.36 | 1.89 | 127.16 | 127.16 | 127.16 | 1 |
1732640100 | 124.8 | -0.42 | -0.34 | 122.1 | 124.8 | 122.1 | 30 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관